Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 48.24 | 48.32 | 48 | 48.19 | 48.19 | +0.01 (+0.02%) | 264,800 |
28 Dec 2021 | USD | 47.77 | 48.51 | 47.61 | 48.18 | 48.18 | +0.22 (+0.46%) | 601,400 |
27 Dec 2021 | USD | 47.91 | 48.03 | 47.5 | 47.96 | 47.96 | +0.11 (+0.23%) | 369,300 |
23 Dec 2021 | USD | 47.28 | 48.15 | 47.11 | 47.85 | 47.85 | +0.68 (+1.44%) | 368,900 |
22 Dec 2021 | USD | 47.55 | 47.8 | 47.13 | 47.17 | 47.17 | -0.38 (-0.80%) | 339,400 |
21 Dec 2021 | USD | 46.56 | 48.13 | 46.56 | 47.55 | 47.55 | +1.3 (+2.81%) | 555,900 |
20 Dec 2021 | USD | 46.7 | 46.82 | 45.5 | 46.25 | 46.25 | -1.14 (-2.41%) | 948,700 |
17 Dec 2021 | USD | 47.72 | 48.63 | 47.15 | 47.39 | 47.39 | -0.5 (-1.04%) | 1,226,300 |
16 Dec 2021 | USD | 48.23 | 48.73 | 47.89 | 47.89 | 47.89 | -0.18 (-0.37%) | 973,600 |
15 Dec 2021 | USD | 47.68 | 48.2 | 46.91 | 48.07 | 48.07 | +0.41 (+0.86%) | 703,100 |
14 Dec 2021 | USD | 47.37 | 48.43 | 47.37 | 47.66 | 47.66 | -0.14 (-0.29%) | 734,200 |
13 Dec 2021 | USD | 47.63 | 48.22 | 47.63 | 47.8 | 47.8 | -0.03 (-0.06%) | 702,200 |
10 Dec 2021 | USD | 48.14 | 48.51 | 47.42 | 47.83 | 47.83 | -0.06 (-0.13%) | 633,200 |
9 Dec 2021 | USD | 47.89 | 48.37 | 47.31 | 47.89 | 47.89 | -0.33 (-0.68%) | 1,082,000 |
8 Dec 2021 | USD | 48.27 | 48.76 | 48.105 | 48.22 | 48.22 | -0.05 (-0.10%) | 956,177 |
7 Dec 2021 | USD | 48.59 | 49.53 | 48.24 | 48.27 | 48.27 | -0.18 (-0.37%) | 803,365 |
6 Dec 2021 | USD | 48.15 | 49 | 47.835 | 48.45 | 48.45 | +0.96 (+2.02%) | 1,343,711 |
3 Dec 2021 | USD | 48.19 | 48.33 | 46.83 | 47.49 | 47.49 | -0.68 (-1.41%) | 1,070,900 |
2 Dec 2021 | USD | 47.3 | 48.62 | 46.86 | 48.17 | 48.17 | +1.36 (+2.91%) | 2,742,600 |
1 Dec 2021 | USD | 48.15 | 48.99 | 46.8 | 46.81 | 46.81 | -0.89 (-1.87%) | 4,265,200 |
30 Nov 2021 | USD | 48.68 | 48.68 | 47.54 | 47.7 | 47.7 | -0.87 (-1.79%) | 1,440,400 |
29 Nov 2021 | USD | 49.75 | 49.75 | 48.42 | 48.57 | 48.57 | -0.78 (-1.58%) | 705,400 |
26 Nov 2021 | USD | 49.84 | 49.97 | 48.92 | 49.35 | 49.35 | -1.15 (-2.28%) | 431,700 |
24 Nov 2021 | USD | 51.2 | 51.51 | 50.43 | 50.5 | 50.5 | -0.73 (-1.42%) | 1,462,600 |
23 Nov 2021 | USD | 51.7 | 52.18 | 51.04 | 51.23 | 51.23 | -0.18 (-0.35%) | 1,905,200 |
22 Nov 2021 | USD | 51.41 | 51.96 | 51.33 | 51.41 | 51.41 | +0.05 (+0.10%) | 848,300 |
19 Nov 2021 | USD | 51.29 | 51.71 | 51.2 | 51.36 | 51.36 | -0.11 (-0.21%) | 376,800 |
18 Nov 2021 | USD | 51.44 | 51.51 | 50.31 | 51.47 | 51.47 | -0.25 (-0.48%) | 522,000 |
17 Nov 2021 | USD | 52.1 | 52.29 | 51.64 | 51.72 | 51.72 | -0.33 (-0.63%) | 391,400 |
16 Nov 2021 | USD | 53.27 | 53.57 | 51.87 | 52.05 | 52.05 | -1.31 (-2.46%) | 496,100 |